This printed article is located at http://ekovest.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
/ / To / /

Historical price from May 24, 2018 to Aug 17, 2018



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(06/08/2018 to 17/08/2018)
0.740 0.775 0.730 0.735 48,395,4000.735
Previous 2 weeks
(23/07/2018 to 03/08/2018)
0.695 0.780 0.690 0.740 212,059,0000.740
Previous 4 weeks
(25/06/2018 to 20/07/2018)
0.620 0.770 0.605 0.725 263,929,7000.725
 
Daily Historical Data
17/08/2018 0.750 0.750 0.735 0.735 1,797,3000.735
16/08/2018 0.750 0.750 0.735 0.740 1,574,9000.740
15/08/2018 0.750 0.765 0.745 0.745 3,738,4000.745
14/08/2018 0.740 0.760 0.740 0.745 6,195,3000.745
13/08/2018 0.750 0.750 0.730 0.730 5,283,1000.730
10/08/2018 0.760 0.765 0.750 0.755 4,710,0000.755
09/08/2018 0.765 0.770 0.750 0.755 3,075,0000.755
08/08/2018 0.760 0.775 0.760 0.765 9,007,8000.765
07/08/2018 0.740 0.760 0.735 0.755 9,569,9000.755
06/08/2018 0.740 0.750 0.730 0.735 3,443,7000.735
03/08/2018 0.740 0.750 0.735 0.740 4,858,3000.740
02/08/2018 0.765 0.765 0.735 0.740 4,882,4000.740
01/08/2018 0.760 0.775 0.755 0.765 7,988,1000.765
31/07/2018 0.770 0.775 0.750 0.755 6,522,1000.755
30/07/2018 0.750 0.780 0.745 0.770 28,389,7000.770
27/07/2018 0.740 0.750 0.730 0.740 8,978,3000.740
26/07/2018 0.740 0.765 0.730 0.735 41,909,5000.735
25/07/2018 0.720 0.740 0.715 0.730 24,707,7000.730
24/07/2018 0.715 0.730 0.705 0.715 20,320,3000.715
23/07/2018 0.695 0.720 0.690 0.715 15,107,2000.715
20/07/2018 0.735 0.755 0.710 0.725 49,811,1000.725
19/07/2018 0.645 0.770 0.630 0.720 165,341,6000.720
18/07/2018 0.645 0.645 0.635 0.645 4,557,4000.645
17/07/2018 0.635 0.650 0.630 0.640 1,791,7000.640
16/07/2018 0.645 0.650 0.630 0.635 1,745,2000.635
13/07/2018 0.650 0.675 0.645 0.645 9,738,2000.645
12/07/2018 0.615 0.650 0.615 0.645 2,314,0000.645
11/07/2018 0.615 0.620 0.610 0.615 445,7000.615
10/07/2018 0.620 0.630 0.615 0.620 1,016,5000.620
09/07/2018 0.625 0.630 0.620 0.620 798,9000.620
06/07/2018 0.630 0.640 0.625 0.625 463,8000.625
05/07/2018 0.625 0.645 0.625 0.630 911,9000.630
04/07/2018 0.630 0.640 0.620 0.635 1,360,1000.635
03/07/2018 0.645 0.645 0.625 0.635 2,062,1000.635
02/07/2018 0.665 0.665 0.635 0.650 1,411,1000.650
29/06/2018 0.665 0.675 0.655 0.660 1,301,7000.660
28/06/2018 0.660 0.665 0.655 0.655 1,272,1000.655
27/06/2018 0.665 0.680 0.660 0.660 10,200,4000.660
26/06/2018 0.615 0.680 0.605 0.660 6,774,8000.660
25/06/2018 0.620 0.625 0.615 0.620 611,4000.620
22/06/2018 0.615 0.620 0.610 0.620 3,736,0000.620
21/06/2018 0.620 0.625 0.615 0.615 2,234,5000.615
20/06/2018 0.620 0.630 0.615 0.620 1,223,3000.620
19/06/2018 0.625 0.630 0.610 0.620 2,466,0000.620
18/06/2018 0.620 0.635 0.620 0.625 1,408,5000.625
14/06/2018 0.620 0.640 0.620 0.625 1,689,1000.625
13/06/2018 0.630 0.640 0.620 0.625 3,916,2000.625
12/06/2018 0.650 0.655 0.630 0.635 3,524,0000.635
11/06/2018 0.660 0.670 0.645 0.655 2,361,8000.655
08/06/2018 0.660 0.665 0.640 0.660 4,878,4000.660
07/06/2018 0.625 0.660 0.625 0.655 9,917,6000.655
06/06/2018 0.595 0.625 0.580 0.620 14,205,7000.620
05/06/2018 0.605 0.630 0.595 0.620 17,799,2000.620
04/06/2018 0.585 0.610 0.575 0.605 14,985,9000.605
01/06/2018 0.555 0.580 0.545 0.570 9,092,5000.570
31/05/2018 0.550 0.565 0.535 0.550 8,441,5000.550
30/05/2018 0.580 0.580 0.505 0.550 18,309,8000.550
28/05/2018 0.590 0.610 0.580 0.590 4,055,2000.590
25/05/2018 0.590 0.605 0.550 0.585 3,789,3000.585
24/05/2018 0.615 0.615 0.560 0.590 6,998,5000.590

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. MalaysiaPLC.com. All Rights Reserved.